アルトナー(2163)の株価時系列情報
アルトナー(2163)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,910 | 1,910 | 1,873 | 1,877 | 30,300 |
| 2025/06/12 | 1,905 | 1,906 | 1,895 | 1,898 | 10,000 |
| 2025/06/11 | 1,894 | 1,909 | 1,894 | 1,896 | 23,900 |
| 2025/06/10 | 1,920 | 1,922 | 1,884 | 1,886 | 43,500 |
| 2025/06/09 | 1,939 | 1,942 | 1,853 | 1,912 | 97,600 |
| 2025/06/06 | 1,935 | 1,939 | 1,931 | 1,939 | 13,000 |
| 2025/06/05 | 1,943 | 1,945 | 1,927 | 1,931 | 15,500 |
| 2025/06/04 | 1,945 | 1,948 | 1,935 | 1,935 | 21,100 |
| 2025/06/03 | 1,930 | 1,939 | 1,925 | 1,934 | 13,400 |
| 2025/06/02 | 1,927 | 1,932 | 1,923 | 1,931 | 18,900 |
| 2025/05/30 | 1,923 | 1,927 | 1,920 | 1,927 | 5,700 |
| 2025/05/29 | 1,923 | 1,930 | 1,914 | 1,927 | 11,900 |
| 2025/05/28 | 1,927 | 1,934 | 1,919 | 1,925 | 29,000 |
| 2025/05/27 | 1,906 | 1,926 | 1,906 | 1,924 | 19,700 |
| 2025/05/26 | 1,889 | 1,911 | 1,822 | 1,906 | 31,000 |
| 2025/05/23 | 1,907 | 1,907 | 1,889 | 1,889 | 28,700 |
| 2025/05/22 | 1,876 | 1,900 | 1,871 | 1,899 | 19,600 |
| 2025/05/21 | 1,895 | 1,895 | 1,878 | 1,879 | 14,000 |
| 2025/05/20 | 1,912 | 1,915 | 1,894 | 1,895 | 13,500 |
| 2025/05/19 | 1,896 | 1,922 | 1,890 | 1,912 | 17,100 |
| 2025/05/16 | 1,895 | 1,916 | 1,882 | 1,903 | 13,700 |
| 2025/05/15 | 1,906 | 1,910 | 1,884 | 1,898 | 15,500 |
| 2025/05/14 | 1,900 | 1,915 | 1,877 | 1,915 | 17,400 |
| 2025/05/13 | 1,931 | 1,936 | 1,915 | 1,916 | 16,300 |
| 2025/05/12 | 1,905 | 1,926 | 1,899 | 1,922 | 34,400 |
| 2025/05/09 | 1,893 | 1,901 | 1,880 | 1,897 | 23,200 |
| 2025/05/08 | 1,868 | 1,889 | 1,868 | 1,889 | 18,900 |
| 2025/05/07 | 1,862 | 1,868 | 1,845 | 1,868 | 18,700 |
| 2025/05/02 | 1,880 | 1,888 | 1,865 | 1,869 | 11,100 |
| 2025/05/01 | 1,878 | 1,908 | 1,854 | 1,879 | 45,900 |
| 2025/04/30 | 1,883 | 1,885 | 1,867 | 1,876 | 14,100 |
| 2025/04/28 | 1,881 | 1,891 | 1,872 | 1,872 | 22,800 |
| 2025/04/25 | 1,852 | 1,885 | 1,851 | 1,861 | 27,000 |
| 2025/04/24 | 1,835 | 1,849 | 1,830 | 1,849 | 16,400 |
| 2025/04/23 | 1,839 | 1,856 | 1,812 | 1,827 | 19,900 |
| 2025/04/22 | 1,801 | 1,824 | 1,796 | 1,819 | 11,700 |
| 2025/04/21 | 1,800 | 1,820 | 1,800 | 1,802 | 13,500 |
| 2025/04/18 | 1,798 | 1,826 | 1,792 | 1,826 | 14,300 |
| 2025/04/17 | 1,800 | 1,820 | 1,787 | 1,798 | 10,400 |
| 2025/04/16 | 1,812 | 1,825 | 1,795 | 1,800 | 26,200 |
| 2025/04/15 | 1,788 | 1,818 | 1,782 | 1,811 | 23,900 |
| 2025/04/14 | 1,779 | 1,793 | 1,758 | 1,782 | 21,400 |
| 2025/04/11 | 1,717 | 1,751 | 1,693 | 1,747 | 18,200 |
| 2025/04/10 | 1,818 | 1,818 | 1,728 | 1,732 | 37,300 |
| 2025/04/09 | 1,680 | 1,688 | 1,645 | 1,680 | 40,000 |
| 2025/04/08 | 1,653 | 1,740 | 1,653 | 1,712 | 45,100 |
| 2025/04/07 | 1,530 | 1,620 | 1,524 | 1,569 | 102,100 |
| 2025/04/04 | 1,753 | 1,762 | 1,668 | 1,715 | 95,600 |
| 2025/04/03 | 1,783 | 1,815 | 1,775 | 1,815 | 36,100 |
| 2025/04/02 | 1,863 | 1,863 | 1,838 | 1,851 | 23,300 |
| 2025/04/01 | 1,876 | 1,885 | 1,861 | 1,867 | 20,600 |
| 2025/03/31 | 1,868 | 1,868 | 1,836 | 1,859 | 30,700 |
| 2025/03/28 | 1,905 | 1,913 | 1,894 | 1,903 | 30,200 |
| 2025/03/27 | 1,892 | 1,910 | 1,891 | 1,903 | 29,100 |
| 2025/03/26 | 1,900 | 1,908 | 1,879 | 1,905 | 35,100 |
| 2025/03/25 | 1,904 | 1,904 | 1,890 | 1,901 | 17,400 |
| 2025/03/24 | 1,897 | 1,899 | 1,878 | 1,897 | 26,000 |
| 2025/03/21 | 1,891 | 1,907 | 1,880 | 1,901 | 35,200 |
| 2025/03/19 | 1,875 | 1,907 | 1,871 | 1,891 | 57,200 |
| 2025/03/18 | 1,845 | 1,879 | 1,838 | 1,862 | 74,600 |
| 2025/03/17 | 1,792 | 1,896 | 1,781 | 1,855 | 262,700 |
| 2025/03/14 | 1,771 | 1,840 | 1,740 | 1,743 | 375,500 |
| 2025/03/13 | 1,792 | 1,798 | 1,773 | 1,786 | 35,100 |
| 2025/03/12 | 1,767 | 1,787 | 1,764 | 1,786 | 23,700 |
| 2025/03/11 | 1,770 | 1,778 | 1,740 | 1,778 | 43,000 |
| 2025/03/10 | 1,792 | 1,796 | 1,770 | 1,780 | 32,600 |
| 2025/03/07 | 1,780 | 1,783 | 1,756 | 1,779 | 44,400 |
| 2025/03/06 | 1,765 | 1,783 | 1,759 | 1,783 | 21,000 |
| 2025/03/05 | 1,747 | 1,763 | 1,740 | 1,763 | 24,300 |
| 2025/03/04 | 1,755 | 1,755 | 1,726 | 1,755 | 22,700 |
| 2025/03/03 | 1,760 | 1,761 | 1,745 | 1,760 | 22,000 |
| 2025/02/28 | 1,755 | 1,756 | 1,723 | 1,738 | 32,200 |
| 2025/02/27 | 1,743 | 1,766 | 1,743 | 1,761 | 22,600 |
| 2025/02/26 | 1,751 | 1,757 | 1,735 | 1,740 | 41,600 |
| 2025/02/25 | 1,750 | 1,771 | 1,750 | 1,752 | 45,200 |
| 2025/02/21 | 1,775 | 1,775 | 1,757 | 1,760 | 36,600 |
| 2025/02/20 | 1,798 | 1,802 | 1,766 | 1,775 | 49,700 |
| 2025/02/19 | 1,797 | 1,811 | 1,792 | 1,798 | 29,600 |
| 2025/02/18 | 1,820 | 1,820 | 1,795 | 1,797 | 62,100 |
| 2025/02/17 | 1,856 | 1,860 | 1,827 | 1,827 | 41,400 |
| 2025/02/14 | 1,868 | 1,868 | 1,850 | 1,850 | 23,100 |
| 2025/02/13 | 1,828 | 1,856 | 1,828 | 1,856 | 43,100 |
| 2025/02/12 | 1,824 | 1,829 | 1,814 | 1,819 | 32,700 |
| 2025/02/10 | 1,802 | 1,833 | 1,802 | 1,819 | 50,000 |
| 2025/02/07 | 1,829 | 1,841 | 1,808 | 1,808 | 39,200 |
| 2025/02/06 | 1,822 | 1,845 | 1,822 | 1,829 | 30,600 |
| 2025/02/05 | 1,800 | 1,833 | 1,800 | 1,833 | 55,500 |
| 2025/02/04 | 1,817 | 1,833 | 1,799 | 1,802 | 56,300 |
| 2025/02/03 | 1,825 | 1,836 | 1,808 | 1,813 | 103,700 |
| 2025/01/31 | 1,878 | 1,878 | 1,849 | 1,850 | 78,100 |
| 2025/01/30 | 1,852 | 1,883 | 1,850 | 1,878 | 267,400 |
| 2025/01/29 | 1,959 | 1,960 | 1,931 | 1,932 | 207,800 |
| 2025/01/28 | 1,940 | 1,940 | 1,926 | 1,939 | 98,100 |
| 2025/01/27 | 1,949 | 1,954 | 1,921 | 1,935 | 105,200 |
| 2025/01/24 | 1,910 | 1,929 | 1,907 | 1,921 | 58,100 |
| 2025/01/23 | 1,920 | 1,920 | 1,896 | 1,903 | 68,800 |
| 2025/01/22 | 1,940 | 1,940 | 1,906 | 1,920 | 76,000 |
| 2025/01/21 | 1,931 | 1,931 | 1,898 | 1,930 | 62,100 |
| 2025/01/20 | 1,926 | 1,934 | 1,897 | 1,922 | 67,800 |
| 2025/01/17 | 1,908 | 1,908 | 1,886 | 1,896 | 68,200 |
| 2025/01/16 | 1,967 | 1,967 | 1,910 | 1,916 | 84,700 |
| 2025/01/15 | 1,969 | 1,974 | 1,933 | 1,948 | 72,500 |
| 2025/01/14 | 2,004 | 2,007 | 1,968 | 1,973 | 81,500 |
| 2025/01/10 | 2,005 | 2,018 | 1,986 | 2,018 | 66,300 |
| 2025/01/09 | 2,040 | 2,040 | 2,014 | 2,019 | 52,400 |
| 2025/01/08 | 2,037 | 2,066 | 2,020 | 2,040 | 77,900 |
| 2025/01/07 | 2,134 | 2,134 | 2,078 | 2,082 | 84,300 |
| 2025/01/06 | 2,108 | 2,132 | 2,080 | 2,084 | 98,900 |
| 2024/12/30 | 2,098 | 2,118 | 2,089 | 2,102 | 56,400 |
| 2024/12/27 | 2,051 | 2,094 | 2,047 | 2,083 | 62,200 |
| 2024/12/26 | 2,036 | 2,061 | 2,036 | 2,047 | 36,800 |
| 2024/12/25 | 2,064 | 2,069 | 2,022 | 2,050 | 29,200 |
| 2024/12/24 | 2,057 | 2,058 | 2,031 | 2,055 | 31,600 |
| 2024/12/23 | 2,050 | 2,067 | 2,028 | 2,045 | 51,800 |
| 2024/12/20 | 1,995 | 2,026 | 1,975 | 2,019 | 128,500 |
| 2024/12/19 | 1,928 | 1,955 | 1,922 | 1,955 | 38,900 |
| 2024/12/18 | 1,930 | 1,973 | 1,924 | 1,957 | 40,000 |
| 2024/12/17 | 2,000 | 2,000 | 1,943 | 1,943 | 84,900 |
| 2024/12/16 | 1,997 | 2,007 | 1,984 | 2,006 | 46,800 |
| 2024/12/13 | 1,954 | 1,996 | 1,945 | 1,996 | 96,400 |
| 2024/12/12 | 1,926 | 1,950 | 1,925 | 1,938 | 34,100 |
| 2024/12/11 | 1,942 | 1,951 | 1,906 | 1,923 | 48,700 |
| 2024/12/10 | 1,964 | 1,970 | 1,910 | 1,952 | 202,500 |
| 2024/12/09 | 1,951 | 1,965 | 1,925 | 1,964 | 179,300 |
| 2024/12/06 | 1,905 | 1,911 | 1,885 | 1,911 | 28,800 |
| 2024/12/05 | 1,893 | 1,899 | 1,885 | 1,895 | 16,700 |
| 2024/12/04 | 1,894 | 1,898 | 1,877 | 1,888 | 19,800 |
| 2024/12/03 | 1,888 | 1,889 | 1,872 | 1,882 | 21,000 |
| 2024/12/02 | 1,876 | 1,882 | 1,867 | 1,867 | 18,100 |
| 2024/11/29 | 1,863 | 1,890 | 1,852 | 1,860 | 16,800 |
| 2024/11/28 | 1,865 | 1,875 | 1,860 | 1,861 | 22,700 |
| 2024/11/27 | 1,909 | 1,912 | 1,868 | 1,874 | 25,500 |
| 2024/11/26 | 1,905 | 1,912 | 1,880 | 1,912 | 23,800 |
| 2024/11/25 | 1,931 | 1,940 | 1,906 | 1,906 | 33,500 |
| 2024/11/22 | 1,898 | 1,918 | 1,895 | 1,918 | 34,100 |
| 2024/11/21 | 1,880 | 1,891 | 1,872 | 1,891 | 13,200 |
| 2024/11/20 | 1,877 | 1,893 | 1,872 | 1,879 | 24,300 |
| 2024/11/19 | 1,871 | 1,879 | 1,857 | 1,858 | 21,900 |
| 2024/11/18 | 1,886 | 1,890 | 1,852 | 1,870 | 37,600 |
| 2024/11/15 | 1,880 | 1,888 | 1,859 | 1,884 | 51,300 |
| 2024/11/14 | 1,889 | 1,899 | 1,871 | 1,874 | 32,600 |
| 2024/11/13 | 1,833 | 1,870 | 1,832 | 1,864 | 48,800 |
| 2024/11/12 | 1,805 | 1,831 | 1,805 | 1,818 | 29,000 |
| 2024/11/11 | 1,787 | 1,801 | 1,784 | 1,800 | 13,700 |
| 2024/11/08 | 1,800 | 1,812 | 1,779 | 1,779 | 21,900 |
| 2024/11/07 | 1,762 | 1,792 | 1,757 | 1,789 | 22,400 |
| 2024/11/06 | 1,749 | 1,778 | 1,749 | 1,753 | 20,100 |
| 2024/11/05 | 1,754 | 1,760 | 1,738 | 1,740 | 10,700 |
| 2024/11/01 | 1,760 | 1,763 | 1,744 | 1,745 | 13,600 |
| 2024/10/31 | 1,755 | 1,775 | 1,742 | 1,775 | 19,200 |
| 2024/10/30 | 1,743 | 1,752 | 1,734 | 1,750 | 72,000 |
| 2024/10/29 | 1,739 | 1,758 | 1,727 | 1,748 | 17,000 |
| 2024/10/28 | 1,699 | 1,737 | 1,698 | 1,727 | 29,600 |
| 2024/10/25 | 1,740 | 1,740 | 1,704 | 1,708 | 41,400 |
| 2024/10/24 | 1,730 | 1,746 | 1,708 | 1,740 | 26,400 |
| 2024/10/23 | 1,763 | 1,763 | 1,727 | 1,731 | 38,000 |
| 2024/10/22 | 1,806 | 1,806 | 1,762 | 1,765 | 42,400 |
| 2024/10/21 | 1,789 | 1,819 | 1,782 | 1,816 | 18,200 |
| 2024/10/18 | 1,800 | 1,802 | 1,790 | 1,792 | 20,600 |
| 2024/10/17 | 1,800 | 1,806 | 1,792 | 1,800 | 15,500 |
| 2024/10/16 | 1,778 | 1,827 | 1,777 | 1,807 | 25,600 |
| 2024/10/15 | 1,786 | 1,798 | 1,770 | 1,798 | 21,800 |
| 2024/10/11 | 1,774 | 1,792 | 1,773 | 1,776 | 16,300 |
| 2024/10/10 | 1,800 | 1,800 | 1,765 | 1,769 | 54,100 |
| 2024/10/09 | 1,805 | 1,813 | 1,792 | 1,801 | 22,700 |
| 2024/10/08 | 1,816 | 1,816 | 1,793 | 1,797 | 25,700 |
| 2024/10/07 | 1,817 | 1,823 | 1,807 | 1,816 | 17,400 |
| 2024/10/04 | 1,802 | 1,821 | 1,801 | 1,802 | 29,900 |
| 2024/10/03 | 1,820 | 1,821 | 1,794 | 1,795 | 20,200 |
| 2024/10/02 | 1,828 | 1,828 | 1,792 | 1,795 | 29,800 |
| 2024/10/01 | 1,837 | 1,845 | 1,817 | 1,828 | 15,700 |
| 2024/09/30 | 1,810 | 1,839 | 1,806 | 1,815 | 29,700 |
| 2024/09/27 | 1,860 | 1,879 | 1,846 | 1,867 | 42,700 |
| 2024/09/26 | 1,854 | 1,854 | 1,825 | 1,849 | 27,200 |
| 2024/09/25 | 1,868 | 1,870 | 1,845 | 1,854 | 14,700 |
| 2024/09/24 | 1,877 | 1,877 | 1,852 | 1,860 | 27,400 |
| 2024/09/20 | 1,883 | 1,889 | 1,866 | 1,875 | 21,700 |
| 2024/09/19 | 1,841 | 1,878 | 1,840 | 1,866 | 29,800 |
| 2024/09/18 | 1,817 | 1,850 | 1,800 | 1,840 | 27,100 |
| 2024/09/17 | 1,828 | 1,830 | 1,780 | 1,794 | 22,400 |
| 2024/09/13 | 1,811 | 1,826 | 1,805 | 1,808 | 22,700 |
| 2024/09/12 | 1,827 | 1,848 | 1,802 | 1,830 | 33,400 |
| 2024/09/11 | 1,866 | 1,880 | 1,800 | 1,809 | 77,700 |
| 2024/09/10 | 1,893 | 1,915 | 1,852 | 1,857 | 165,000 |
| 2024/09/09 | 1,719 | 1,764 | 1,700 | 1,752 | 54,100 |
| 2024/09/06 | 1,785 | 1,798 | 1,751 | 1,759 | 36,000 |
| 2024/09/05 | 1,780 | 1,819 | 1,763 | 1,792 | 25,700 |
| 2024/09/04 | 1,813 | 1,834 | 1,786 | 1,786 | 52,300 |
| 2024/09/03 | 1,835 | 1,854 | 1,835 | 1,844 | 12,800 |
| 2024/09/02 | 1,881 | 1,884 | 1,831 | 1,835 | 23,100 |
| 2024/08/30 | 1,860 | 1,874 | 1,860 | 1,872 | 31,800 |
| 2024/08/29 | 1,817 | 1,858 | 1,816 | 1,850 | 36,700 |
| 2024/08/28 | 1,840 | 1,840 | 1,815 | 1,836 | 23,400 |
| 2024/08/27 | 1,844 | 1,844 | 1,825 | 1,838 | 21,600 |
| 2024/08/26 | 1,835 | 1,848 | 1,819 | 1,839 | 17,900 |
| 2024/08/23 | 1,870 | 1,870 | 1,836 | 1,837 | 30,700 |
| 2024/08/22 | 1,814 | 1,857 | 1,812 | 1,857 | 34,500 |
| 2024/08/21 | 1,801 | 1,831 | 1,801 | 1,814 | 29,200 |
| 2024/08/20 | 1,792 | 1,824 | 1,789 | 1,819 | 41,000 |
| 2024/08/19 | 1,803 | 1,830 | 1,775 | 1,775 | 47,700 |